Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 24-May-08 06:54:09 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CHC) CHARTER HALL GROUP Daily Prices Page 7...

     Prev Section TOC    Company Info for CHC    Limits Next Section


Company Details for (CHC) CHARTER HALL GROUP

Listing Code CHC
Listing Name CHARTER HALL GROUP
GICS Sector Equity Real Estate Investment Trusts (REITs
ISIN Name CHARTER HALL GROUP
ISIN Security STAPLED SECURITIES FULLY PAID
ISIN Code AU000000CHC0


Maximum Price date available .. Tuesday 7th May 2024
Latest price with VOLUME for CHC .. Tuesday 7th May 2024

CHC is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for CHC    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 Next >>


End of day Prices (full format),

150 Days for (CHC) CHARTER HALL GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.47
2020-Oct-12 Mon 13.41 13.5 13.29 ### 953,957 12,778,254 32.7 32.7 0.0
2020-Oct-09 Fri 13.53 ### ### 13.43 ### ### ###
2020-Oct-08 Thu ### 13.71 13.4 13.53 ### ### ###
2020-Oct-07 Wed ### 13.71 13.275 13.55 1,519,651 ### ### ### 1.0
2020-Oct-06 Tue ### 13.27 ### 13.24 69.5 69.5 0.9
2020-Oct-05 Mon ### 13.44 ### ### 792,747 5,327,259 ### ### 0.0
2020-Oct-02 Fri ### ### ### 12.88 1,721,379 0 ### ### ###
2020-Oct-01 Thu ### 12.85 ### 12.72 83.4 83.4 0.9
2020-Sep-30 Wed 12.43 12.54 ### 12.43 1,967,553 12,336,557 78.9 78.9 0.9
2020-Sep-29 Tue 12.79 12.85 12.5 12.52 21.4 21.4 0.9
2020-Sep-28 Mon ### ### ### 12.57 1,284,829 0 82.1 82.1 0.9
2020-Sep-25 Fri ### 12.55 ### ### 66.1 66.1 0.0
2020-Sep-24 Thu 12.23 12.43 ### 12.28 2,716,123 ### 74.4 74.4 0.9
2020-Sep-23 Wed ### 12.51 12.28 12.48 3,044,075 ### ### ### ###
2020-Sep-22 Tue ### ### ### ### ### ### 0.0
2020-Sep-21 Mon 12.24 12.53 12.21 12.28 75.9 75.9 0.9
2020-Sep-18 Fri ### 12.74 12.26 ### 4,108,071 51,350,887 ### ### 0.0
2020-Sep-17 Thu ### ### 12.71 12.71 2,200,088 13,981,559 34.8 34.8 0.9
2020-Sep-16 Wed 12.47 ### ### 12.83 ### ### ###
2020-Sep-15 Tue ### 12.43 12.27 ### ### ### 0.0
2020-Sep-14 Mon 12.4 12.52 12.21 ### 33.4 33.4 0.0
2020-Sep-11 Fri 12.25 12.47 ### 12.4 ### ### 0.9
2020-Sep-10 Thu 12.48 12.57 12.285 12.42 1,332,227 16,556,251 42.5 42.5 0.9
2020-Sep-09 Wed 12.27 12.52 12.25 12.41 1,178,975 ### ### ### ###
2020-Sep-08 Tue 12.42 12.58 ### 12.52 834,747 5,250,558 71.8 71.8 0.9
2020-Sep-07 Mon 12.28 12.46 12.21 ### 914,975 ### 61.2 61.2 0.0
2020-Sep-04 Fri 12.8 12.88 12.41 12.51 1,378,458 ### ### ### ###
2020-Sep-03 Thu 12.83 ### 12.72 ### 1,468,747 ### 77.0 77.0 0.0
2020-Sep-02 Wed ### 12.76 12.25 12.72 ### ### 0.9
2020-Sep-01 Tue ### 12.46 12.24 12.29 2,144,288 26,481,956 ### ### 0.9
2020-Aug-31 Mon 12.43 ### 12.43 12.51 1,295,729 8,052,955 ### ### ###
2020-Aug-28 Fri 12.52 ### 12.41 12.49 40.8 40.8 0.9
2020-Aug-27 Thu 12.56 ### 12.47 ### ### ### 0.0
2020-Aug-26 Wed 12.55 12.74 12.51 ### 1,636,680 20,663,085 ### ### 0.0
2020-Aug-25 Tue 12.42 ### ### ### ### ### 0.0
2020-Aug-24 Mon 12.22 12.4 ### 12.26 64.3 64.3 0.9
2020-Aug-21 Fri 12.2 12.52 ### 12.29 1,929,879 12,081,042 69.5 69.5 0.9
2020-Aug-20 Thu 11.46 ### ### ### 91.1 91.1 0.0
2020-Aug-19 Wed ### 11.43 ### 11.25 ### ### ###
2020-Aug-18 Tue 11.26 ### ### 11.2 1,888,623 0 30.4 30.4 0.8
2020-Aug-17 Mon ### 11.43 ### 11.25 1,487,223 8,499,479 72.9 72.9 ###
2020-Aug-14 Fri 11.22 11.26 ### ### ### ### 0.0
2020-Aug-13 Thu 11.25 ### ### 11.2 1,616,657 0 36.9 36.9 0.8
2020-Aug-12 Wed ### 11.27 ### ### 1,458,350 ### 44.3 44.3 0.0
2020-Aug-11 Tue ### 11.23 ### 11.21 1,610,844 9,044,889 82.1 82.1 ###
2020-Aug-10 Mon ### ### ### ### 1,306,255 0 65.7 65.7 0.0
2020-Aug-07 Fri 10.83 ### 10.75 10.88 1,400,385 ### 70.2 70.2 0.8
2020-Aug-06 Thu 10.78 ### 10.73 ### 2,238,477 12,009,429 74.1 74.1 0.0
2020-Aug-05 Wed 10.7 ### 10.55 10.82 2,587,771 ### ### ### 0.8
2020-Aug-04 Tue 10.49 ### 10.4 10.77 2,093,585 10,886,642 84.0 84.0 ###
2020-Aug-03 Mon ### 10.57 ### 10.53 82.5 82.5 0.8
2020-Jul-31 Fri 10.56 10.58 10.44 10.52 1,354,841 14,239,378 ### ### ###
2020-Jul-30 Thu 10.51 10.675 10.46 10.5 39.4 39.4 0.8
2020-Jul-29 Wed ### 10.49 10.23 ### 1,422,273 14,734,748 ### ### 0.0
2020-Jul-28 Tue ### 10.46 ### 10.25 42.8 42.8 0.7
2020-Jul-27 Mon ### 10.21 9.87 10.21 1,255,680 12,607,027 77.0 77.0 ###
2020-Jul-24 Fri ### 10.22 ### ### 1,571,926 8,032,541 ### ### 0.0
2020-Jul-23 Thu 9.83 10.42 9.8 ### 1,962,883 19,844,747 90.8 90.8 0.0
2020-Jul-22 Wed ### ### 9.88 ### 2,106,144 10,404,351 26.1 26.1 0.0
2020-Jul-21 Tue 9.85 10.325 9.84 10.26 2,627,859 26,495,388 84.4 84.4 0.7
2020-Jul-20 Mon 9.75 ### 9.73 9.82 1,297,282 6,311,276 77.6 77.6 ###
2020-Jul-17 Fri 9.86 9.87 ### 9.82 1,330,449 ### 35.5 35.5 ###
2020-Jul-16 Thu ### ### ### 9.8 1,970,943 0 ### ### 0.7
2020-Jul-15 Wed 9.77 ### ### ### 80.5 80.5 0.0
2020-Jul-14 Tue 9.56 9.74 9.5 9.58 ### ### 0.7
2020-Jul-13 Mon 9.7 ### 9.51 ### ### ### 0.0
2020-Jul-10 Fri ### ### ### 9.52 1,648,451 0 83.9 83.9 ###
2020-Jul-09 Thu ### ### 9.43 9.44 18.8 18.8 0.7
2020-Jul-08 Wed 9.74 9.84 9.46 9.51 ### ### ###
2020-Jul-07 Tue 10.26 ### 9.81 ### 1,539,021 ### 23.4 23.4 0.0
2020-Jul-06 Mon 10.28 10.49 ### 10.23 36.0 36.0 ###
2020-Jul-03 Fri 10.43 10.51 10.025 10.22 1,433,024 14,713,573 ### ### 0.7
2020-Jul-02 Thu ### ### ### ### 2,338,880 0 ### ### 0.0
2020-Jul-01 Wed 9.8 ### ### ### 1,279,583 0 ### ### 0.0
2020-Jun-30 Tue 9.72 10.49 ### ### 34.9 34.9 0.0
2020-Jun-29 Mon 9.47 9.73 ### 9.43 1,516,188 7,376,254 ### ### ###
2020-Jun-26 Fri 9.86 ### ### 9.88 1,355,145 0 65.9 65.9 0.7
2020-Jun-25 Thu ### ### 9.73 9.75 36.6 36.6 ###
2020-Jun-24 Wed ### 10.2 ### ### 36.0 36.0 0.0
2020-Jun-23 Tue 10.24 ### 9.88 ### 1,925,021 ### ### ### 0.0
2020-Jun-22 Mon 9.88 ### 9.75 ### 1,824,054 ### ### ### 0.0
2020-Jun-19 Fri ### ### ### ### 2,988,849 0 33.1 33.1 0.0
2020-Jun-18 Thu ### ### 9.83 ### ### ### 0.0
2020-Jun-17 Wed ### ### 9.81 ### ### ### 0.0
2020-Jun-16 Tue 9.79 ### 9.71 9.84 58.9 58.9 0.7
2020-Jun-15 Mon 9.52 ### 9.41 9.46 1,779,850 ### 58.0 58.0 0.7
2020-Jun-12 Fri 9.2 9.7 ### ### 88.6 88.6 0.0
2020-Jun-11 Thu 9.75 ### 9.53 ### ### ### 0.0
2020-Jun-10 Wed ### ### 9.85 ### 2,707,146 ### ### ### 0.0
2020-Jun-09 Tue ### 10.54 ### ### 3,760,583 19,818,272 ### ### 0.0
2020-Jun-05 Fri 9.45 ### ### ### 76.7 76.7 0.0
2020-Jun-04 Thu 9.85 ### 9.56 ### ### ### 0.0
2020-Jun-03 Wed ### 9.85 9.52 9.81 2,205,088 21,356,277 76.2 76.2 ###
2020-Jun-02 Tue 9.89 9.89 9.58 ### 4,057,484 ### ### ### 0.0
2020-Jun-01 Mon 9.4 9.76 9.4 9.75 2,210,259 21,174,281 86.0 86.0 ###
2020-May-29 Fri ### 9.855 9.55 ### 69.2 69.2 0.0
2020-May-28 Thu 9.52 9.71 9.43 ### 4,300,044 41,151,421 75.4 75.4 0.0
2020-May-27 Wed 9.45 9.7 ### 9.51 ### ### ###
2020-May-26 Tue ### 9.71 ### 9.5 84.8 84.8 0.7
2020-May-25 Mon 8.79 ### ### ### 2,409,954 0 ### ### 0.0
2020-May-22 Fri ### ### ### ### 1,703,979 0 42.2 42.2 0.0
2020-May-21 Thu ### 8.78 8.43 ### 2,094,589 ### ### ### 0.0
2020-May-20 Wed ### ### ### 8.55 ### ### ###
2020-May-19 Tue 8.51 ### ### ### 3,041,651 0 25.4 25.4 0.0
2020-May-18 Mon ### 8.26 7.86 ### 3,143,277 ### ### ### 0.0
2020-May-15 Fri ### 8.28 7.83 ### 22.3 22.3 0.0
2020-May-14 Thu ### 7.74 ### ### ### ### 0.0
2020-May-13 Wed ### ### ### ### 28.0 28.0 0.0
2020-May-12 Tue ### 7.74 7.48 ### 1,864,053 14,185,443 41.5 41.5 0.0
2020-May-11 Mon 7.45 7.8 7.42 7.71 2,544,321 19,362,282 81.9 81.9 ###
2020-May-08 Fri 7.4 7.53 ### 7.43 2,209,572 ### ### ### ###
2020-May-07 Thu ### ### ### ### 1,947,728 0 ### ### 0.0
2020-May-06 Wed 7.21 7.23 ### 7.21 2,153,776 ### 68.5 68.5 ###
2020-May-05 Tue ### ### ### ### ### ### 0.0
2020-May-04 Mon ### 7.2 6.83 ### 84.0 84.0 0.0
2020-May-01 Fri 7.56 ### ### ### 2,065,589 0 11.3 11.3 0.0
2020-Apr-30 Thu ### 7.86 7.29 ### 82.0 82.0 0.0
2020-Apr-29 Wed ### 7.46 ### ### ### ### 0.0
2020-Apr-28 Tue 7.44 7.46 ### ### ### ### 0.0
2020-Apr-27 Mon ### ### 6.88 ### 1,907,172 6,560,671 ### ### 0.0
2020-Apr-24 Fri ### 7.43 ### ### 1,936,554 ### ### ### 0.0
2020-Apr-23 Thu 7.29 7.48 7.21 7.24 3,147,343 ### ### ### 0.5
2020-Apr-22 Wed 6.8 7.27 6.71 7.22 2,361,323 16,505,647 92.6 92.6 0.5
2020-Apr-21 Tue 7.26 ### 6.85 ### 31.6 31.6 0.0
2020-Apr-20 Mon 7.8 ### ### 7.43 ### ### ###
2020-Apr-17 Fri 7.53 8.26 7.46 7.75 3,429,983 ### ### ### ###
2020-Apr-16 Thu 7.44 7.5 ### 7.25 ### ### 0.5
2020-Apr-15 Wed 7.5 7.73 ### 7.71 2,265,824 ### ### ### ###
2020-Apr-14 Tue 7.8 7.86 7.28 7.42 9.8 9.8 0.5
2020-Apr-09 Thu ### 7.88 7.55 7.88 ### ### 0.6
2020-Apr-08 Wed 7.21 7.57 ### ### 79.1 79.1 0.0
2020-Apr-07 Tue ### ### 7.2 ### ### ### 0.0
2020-Apr-06 Mon ### 7.79 ### ### 4,318,242 16,819,552 72.2 72.2 0.0
2020-Apr-03 Fri ### 7.73 ### ### 3,948,453 15,260,770 ### ### 0.0
2020-Apr-02 Thu 6.84 7.5 6.74 ### ### ### 0.0
2020-Apr-01 Wed 7.2 7.48 ### 7.2 ### ### 0.5
2020-Mar-31 Tue ### ### ### 6.86 ### ### 0.5
2020-Mar-30 Mon ### 6.58 6.28 6.58 ### ### 0.5
2020-Mar-27 Fri 6.51 6.85 ### ### ### ### 0.0
2020-Mar-26 Thu 7 7 ### ### 5.4 5.4 0.0
2020-Mar-25 Wed 6.52 6.76 5.71 ### 4,906,383 ### ### ### 0.0
2020-Mar-24 Tue 5.25 5.77 ### ### 7,211,853 ### ### ### 0.0
2020-Mar-23 Mon ### 6.58 5.29 5.29 11.0 11.0 0.4
2020-Mar-20 Fri 6.7 7.23 6.47 ### 4,406,453 ### ### ### 0.0
2020-Mar-19 Thu 6.88 ### 6.41 6.41 7,225,327 23,157,173 ### ### 0.5
2020-Mar-18 Wed ### ### 6.81 ### 6,427,229 ### 40.6 40.6 0.0
2020-Mar-17 Tue ### 8 ### ### ### ### 0.0
2020-Mar-16 Mon ### ### 8.5 8.5 40.8 40.8 0.6
2020-Mar-13 Fri ### ### ### ### 9,250,586 0 ### ### 0.0
2020-Mar-12 Thu ### 10.23 9.78 9.83 ### ### 0.7


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-08 18:54:09 thru 2024-05-08 18:54:09 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000